Jiangsu Seagull Cooling Tower historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.280	8.580	8.190	8.230	8.230	4,406,529
2024-07-23	8.550	8.560	8.270	8.300	8.300	3,250,020
2024-07-22	8.580	8.680	8.430	8.500	8.500	4,431,652
2024-07-19	8.080	8.590	8.080	8.500	8.500	6,845,580
2024-07-18	8.160	8.220	7.960	8.110	8.110	6,337,201
2024-07-17	8.090	8.510	8.090	8.340	8.340	7,412,010
2024-07-16	8.400	8.400	7.980	8.070	8.070	8,754,877
2024-07-15	8.770	8.770	8.190	8.300	8.300	11,697,657
2024-07-12	9.240	9.240	8.970	9.100	9.100	4,101,790
2024-07-11	9.010	9.330	8.930	9.290	9.290	4,740,300
2024-07-10	8.860	9.150	8.770	8.900	8.900	4,089,976
2024-07-09	8.620	8.940	8.330	8.870	8.870	6,579,954
2024-07-08	8.980	8.980	8.480	8.620	8.620	4,311,740
2024-07-05	9.060	9.060	9.060	9.060	9.060	0
2024-07-04	9.200	9.330	9.050	9.060	9.060	3,484,536
2024-07-03	9.580	9.610	9.080	9.200	9.200	5,593,389
2024-07-02	9.750	9.770	9.500	9.560	9.560	3,611,755
2024-07-01	9.730	9.900	9.410	9.780	9.780	4,641,636
2024-06-28	9.560	10.120	9.510	9.820	9.820	6,521,011
2024-06-27	10.080	10.130	9.550	9.560	9.560	6,603,707
2024-06-26	10.020	10.230	9.780	10.050	10.050	5,923,860
2024-06-25	10.400	10.550	9.860	9.930	9.930	11,948,974
2024-06-24	10.220	11.030	10.200	10.440	10.440	19,276,143
2024-06-21	9.650	10.650	9.530	10.480	10.480	17,455,331
2024-06-20	10.030	10.080	9.660	9.680	9.680	3,209,937
2024-06-19	10.210	10.300	9.990	10.020	10.020	2,765,307
2024-06-18	10.050	10.320	9.970	10.170	10.170	4,049,271
2024-06-17	10.150	10.330	9.870	10.050	10.050	4,658,495
2024-06-14	10.000	10.310	9.890	10.210	10.210	3,692,617
2024-06-13	9.960	10.090	9.850	10.080	10.080	3,444,274
2024-06-12	9.590	10.090	9.490	9.940	9.940	4,616,062
2024-06-11	9.640	9.680	9.370	9.590	9.590	3,229,134
2024-06-07	9.400	9.890	9.350	9.700	9.700	7,164,204
2024-06-06	9.960	9.960	9.170	9.300	9.300	6,930,802
2024-06-05	10.080	10.170	9.720	9.860	9.860	5,364,596
2024-06-04	10.450	10.450	9.910	10.080	10.080	5,898,836
2024-06-03	10.190	10.680	10.000	10.380	10.380	6,603,096
2024-05-31	10.321	10.479	10.271	10.357	10.357	4,735,500
2024-05-30	10.543	10.850	10.236	10.321	10.321	7,044,660
2024-05-29	10.600	10.786	10.471	10.543	10.543	4,537,902
2024-05-28	10.586	10.736	10.464	10.693	10.693	6,401,500
2024-05-27	10.257	10.571	10.000	10.521	10.521	8,416,100
2024-05-24	10.150	10.750	10.107	10.371	10.371	11,411,358
2024-05-23	10.486	10.500	10.071	10.221	10.221	6,615,826
2024-05-22	10.493	10.607	10.357	10.586	10.586	4,395,846
2024-05-21	10.629	10.700	10.371	10.571	10.571	5,597,137
2024-05-20	10.621	10.943	10.529	10.793	10.793	6,582,702
2024-05-17	10.664	10.779	10.414	10.671	10.671	6,356,350
2024-05-16	10.457	10.986	10.457	10.664	10.664	6,952,848
2024-05-15	10.950	10.971	10.464	10.507	10.507	7,865,331
2024-05-14	10.921	10.957	10.671	10.850	10.850	6,005,206
2024-05-13	10.586	11.071	10.464	10.921	10.921	9,285,045
2024-05-10	10.743	10.764	10.379	10.643	10.643	8,194,823
2024-05-09	10.721	10.986	10.564	10.836	10.836	12,114,319
2024-05-08	11.050	11.329	10.750	10.821	10.821	11,970,700
2024-05-07	10.929	11.414	10.864	11.036	11.036	20,705,885
2024-05-06	10.721	11.593	10.114	11.286	11.286	34,042,604
2024-04-30	10.950	11.107	10.279	10.536	10.536	32,577,631
2024-04-29	10.100	10.100	9.857	10.100	10.100	16,660,121
2024-04-26	8.871	9.286	8.793	9.179	9.179	5,120,173

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.3500 CNY
2022-06-29	0.2200 CNY
2021-06-30	0.2000 CNY
2020-06-22	0.2000 CNY
2019-06-04	0.1090 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.